iShares Energy Storage & Materials ETF (IBAT)
NASDAQ: IBAT · Real-Time Price · USD
21.85
-0.09 (-0.39%)
At close: Jun 27, 2025, 4:00 PM
21.85
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
IBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.02 | 22.02 | 21.85 | 21.85 | 21.85 | -0.39% | 219 |
| Jun 26, 2025 | 21.67 | 21.97 | 21.67 | 21.93 | 21.93 | 2.34% | 422 |
| Jun 25, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.03% | 325 |
| Jun 24, 2025 | 21.22 | 21.43 | 21.19 | 21.43 | 21.43 | 3.35% | 837 |
| Jun 23, 2025 | 20.58 | 20.73 | 20.58 | 20.73 | 20.73 | -0.32% | 172 |
| Jun 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.76% | 62 |
| Jun 18, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.70% | 44 |
| Jun 17, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -3.16% | 126 |
| Jun 16, 2025 | 21.50 | 21.50 | 21.49 | 21.49 | 21.49 | - | 501 |
| Jun 13, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.28 | -1.76% | 109 |
| Jun 12, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.67 | 0.34% | 305 |
| Jun 11, 2025 | 21.76 | 21.80 | 21.73 | 21.80 | 21.59 | 0.60% | 283 |
| Jun 10, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.46 | 1.26% | 58 |
| Jun 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.19 | -0.28% | 319 |
| Jun 6, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.25 | 0.77% | 21 |
| Jun 5, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.09 | -0.71% | 3 |
| Jun 4, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.24 | 0.62% | 55 |
| Jun 3, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.11 | 0.81% | 15 |
| Jun 2, 2025 | 21.15 | 21.18 | 21.14 | 21.14 | 20.94 | 0.68% | 4,469 |
| May 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | -0.48% | 9 |
| May 29, 2025 | 21.07 | 21.10 | 21.07 | 21.10 | 20.90 | 0.15% | 313 |
| May 28, 2025 | 21.20 | 21.20 | 21.07 | 21.07 | 20.87 | 0.24% | 1,494 |
| May 27, 2025 | 21.07 | 21.07 | 21.02 | 21.02 | 20.82 | 1.31% | 136 |
| May 23, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.55 | 0.23% | 4 |
| May 22, 2025 | 20.74 | 20.80 | 20.70 | 20.70 | 20.50 | -1.36% | 2,458 |
| May 21, 2025 | 21.13 | 21.13 | 20.99 | 20.99 | 20.78 | -0.64% | 639 |
| May 20, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.92 | -0.56% | 8 |
| May 19, 2025 | 21.15 | 21.24 | 21.15 | 21.24 | 21.04 | 0.23% | 123 |
| May 16, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 20.99 | -0.28% | 6 |
| May 15, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.05 | 0.24% | 63 |
| May 14, 2025 | 21.26 | 21.27 | 21.20 | 21.20 | 21.00 | -0.53% | 874 |
| May 13, 2025 | 21.37 | 21.38 | 21.31 | 21.31 | 21.11 | 0.17% | 1,099 |
| May 12, 2025 | 21.32 | 21.32 | 21.20 | 21.28 | 21.07 | 1.58% | 2,116 |
| May 9, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.74 | 0.49% | 6 |
| May 8, 2025 | 20.81 | 20.84 | 20.81 | 20.84 | 20.64 | 1.34% | 118 |
| May 7, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.37 | -0.25% | 5 |
| May 6, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.42 | -0.53% | 42 |
| May 5, 2025 | 20.71 | 20.74 | 20.69 | 20.73 | 20.53 | - | 365 |
| May 2, 2025 | 20.78 | 20.78 | 20.67 | 20.73 | 20.53 | 2.21% | 3,146 |
| May 1, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.09 | -0.83% | 13 |
| Apr 30, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.25 | -1.95% | 6 |
| Apr 29, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.66 | 0.21% | 70 |
| Apr 28, 2025 | 20.83 | 20.83 | 20.64 | 20.81 | 20.61 | 0.32% | 310 |
| Apr 25, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.55 | 0.66% | 9 |
| Apr 24, 2025 | 20.54 | 20.61 | 20.54 | 20.61 | 20.41 | 1.78% | 210 |
| Apr 23, 2025 | 20.46 | 20.52 | 20.20 | 20.25 | 20.06 | 0.45% | 1,234 |
| Apr 22, 2025 | 20.19 | 20.19 | 20.12 | 20.16 | 19.97 | 2.12% | 386 |
| Apr 21, 2025 | 19.71 | 19.77 | 19.65 | 19.74 | 19.55 | -1.96% | 2,865 |
| Apr 17, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 19.94 | 1.13% | 70 |
| Apr 16, 2025 | 20.18 | 20.18 | 19.81 | 19.91 | 19.72 | -1.51% | 684 |